Shandong Chenming Paper Holdings Limited (SHE:000488)
China · Delayed Price · Currency is CNY 1.990
+0.040 (2.05%)
Jul 31, 2026, 3:04 PM CST
SHE:000488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 9,636,450 |
| Jul 29, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 10,520,500 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 5,524,451 |
| Jul 27, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 6,267,300 |
| Jul 24, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 6,615,347 |
| Jul 23, 2026 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 2.12% | 13,552,514 |
| Jul 22, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 9,223,383 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | - | 7,897,150 |
| Jul 20, 2026 | 1.88 | 1.93 | 1.86 | 1.88 | 1.88 | -0.53% | 10,460,000 |
| Jul 17, 2026 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -2.07% | 13,127,700 |
| Jul 16, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 9,840,916 |
| Jul 15, 2026 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 11,775,800 |
| Jul 14, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 5,544,523 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.00% | 8,637,670 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.94 | 2.00 | 2.00 | - | 12,657,887 |
| Jul 9, 2026 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 9,247,650 |
| Jul 8, 2026 | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 8,886,087 |
| Jul 7, 2026 | 2.03 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 12,761,250 |
| Jul 6, 2026 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 12,928,701 |
| Jul 3, 2026 | 1.98 | 2.08 | 1.97 | 2.07 | 2.07 | 4.02% | 16,562,950 |
| Jul 2, 2026 | 1.93 | 2.01 | 1.91 | 1.99 | 1.99 | 2.58% | 16,521,250 |
| Jul 1, 2026 | 1.87 | 1.94 | 1.83 | 1.94 | 1.94 | 3.19% | 18,416,655 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.59% | 11,004,200 |
| Jun 29, 2026 | 1.90 | 1.99 | 1.85 | 1.93 | 1.93 | 1.58% | 16,711,550 |
| Jun 26, 2026 | 1.88 | 1.93 | 1.84 | 1.90 | 1.90 | -2.06% | 20,468,068 |
| Jun 25, 2026 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | -4.90% | 20,882,550 |
| Jun 24, 2026 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 11,634,052 |
| Jun 23, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 9,306,062 |
| Jun 22, 2026 | 2.09 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 10,724,890 |
| Jun 18, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 6,687,052 |
| Jun 17, 2026 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 11,208,100 |
| Jun 16, 2026 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | 8,662,200 |
| Jun 15, 2026 | 2.18 | 2.23 | 2.16 | 2.17 | 2.17 | - | 11,080,715 |
| Jun 12, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 10,778,150 |
| Jun 11, 2026 | 2.16 | 2.18 | 2.10 | 2.14 | 2.14 | -1.83% | 16,356,800 |
| Jun 10, 2026 | 2.06 | 2.18 | 2.03 | 2.18 | 2.18 | 4.81% | 25,874,450 |
| Jun 9, 2026 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | - | 12,636,400 |
| Jun 8, 2026 | 2.10 | 2.14 | 2.06 | 2.08 | 2.08 | -3.26% | 15,558,550 |
| Jun 5, 2026 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | 0.47% | 10,672,800 |
| Jun 4, 2026 | 2.21 | 2.21 | 2.13 | 2.14 | 2.14 | -3.60% | 20,569,500 |
| Jun 3, 2026 | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | 15,361,150 |
| Jun 2, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 7,812,500 |
| Jun 1, 2026 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 9,024,093 |
| May 29, 2026 | 2.33 | 2.33 | 2.27 | 2.28 | 2.28 | -2.56% | 13,686,900 |
| May 28, 2026 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | -0.43% | 10,320,250 |
| May 27, 2026 | 2.37 | 2.41 | 2.33 | 2.35 | 2.35 | -0.84% | 15,723,350 |
| May 26, 2026 | 2.30 | 2.38 | 2.28 | 2.37 | 2.37 | 3.04% | 20,908,760 |
| May 25, 2026 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | 0.44% | 10,589,121 |
| May 22, 2026 | 2.30 | 2.31 | 2.27 | 2.29 | 2.29 | -0.87% | 13,869,956 |
| May 21, 2026 | 2.27 | 2.37 | 2.27 | 2.31 | 2.31 | 2.21% | 24,085,670 |